Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.60 | 11.67 | 11.53 | 11.65 | 3,115,844 | +0.33(+2.87%) |
Nov 29, 2011 | 11.23 | 11.41 | 11.21 | 11.33 | 3,161,049 | +0.16(+1.46%) |
Nov 28, 2011 | 11.26 | 11.32 | 11.13 | 11.17 | 2,736,715 | +0.06(+0.56%) |
Nov 25, 2011 | 10.90 | 11.12 | 10.90 | 11.11 | 2,330,166 | +0.17(+1.52%) |
Nov 23, 2011 | 11.12 | 11.12 | 10.90 | 10.94 | 2,250,534 | -0.22(-1.94%) |
Nov 22, 2011 | 11.25 | 11.47 | 11.13 | 11.16 | 4,408,346 | -0.00(-0.03%) |
Nov 21, 2011 | 11.15 | 11.21 | 11.05 | 11.16 | 3,703,087 | -0.17(-1.47%) |
Nov 18, 2011 | 11.37 | 11.46 | 11.32 | 11.33 | 2,194,360 | -0.01(-0.07%) |
Nov 17, 2011 | 11.42 | 11.55 | 11.26 | 11.33 | 1,785,529 | -0.12(-1.01%) |
Nov 16, 2011 | 11.48 | 11.62 | 11.38 | 11.45 | 1,813,807 | -0.14(-1.17%) |
Nov 15, 2011 | 11.36 | 11.60 | 11.33 | 11.59 | 2,393,511 | +0.19(+1.66%) |
Nov 14, 2011 | 11.44 | 11.45 | 11.35 | 11.40 | 1,025,927 | -0.06(-0.51%) |
Nov 11, 2011 | 11.50 | 11.52 | 11.41 | 11.45 | 1,554,645 | +0.09(+0.82%) |
Nov 10, 2011 | 11.34 | 11.40 | 11.21 | 11.36 | 1,417,661 | +0.14(+1.24%) |
Nov 09, 2011 | 11.37 | 11.41 | 11.20 | 11.22 | 1,986,861 | -0.37(-3.21%) |
Nov 08, 2011 | 11.57 | 11.61 | 11.43 | 11.59 | 1,711,619 | +0.06(+0.50%) |
Nov 07, 2011 | 11.42 | 11.54 | 11.36 | 11.54 | 1,293,674 | +0.11(+0.98%) |
Nov 04, 2011 | 11.41 | 11.47 | 11.34 | 11.42 | 1,565,276 | -0.07(-0.61%) |
Nov 03, 2011 | 11.36 | 11.54 | 11.31 | 11.49 | 2,456,635 | +0.18(+1.57%) |
Nov 02, 2011 | 11.29 | 11.38 | 11.19 | 11.31 | 1,745,480 | +0.16(+1.42%) |
Nov 01, 2011 | 11.15 | 11.24 | 11.06 | 11.16 | 2,426,621 | -0.25(-2.21%) |
Oct 31, 2011 | 11.53 | 11.58 | 11.40 | 11.41 | 1,780,300 | -0.19(-1.60%) |
Oct 28, 2011 | 11.57 | 11.64 | 11.51 | 11.59 | 1,719,974 | +0.01(+0.10%) |
Oct 27, 2011 | 11.47 | 11.63 | 11.35 | 11.58 | 2,461,094 | +0.34(+3.07%) |
Oct 26, 2011 | 11.27 | 11.29 | 11.09 | 11.24 | 1,840,582 | +0.07(+0.66%) |
Oct 25, 2011 | 11.31 | 11.38 | 11.14 | 11.16 | 1,580,593 | -0.15(-1.37%) |
Oct 24, 2011 | 11.41 | 11.42 | 11.27 | 11.32 | 2,148,783 | -0.10(-0.88%) |
Oct 21, 2011 | 11.20 | 11.42 | 11.17 | 11.42 | 2,464,140 | +0.35(+3.15%) |
Oct 20, 2011 | 11.03 | 11.10 | 10.93 | 11.07 | 1,564,555 | +0.07(+0.67%) |
Oct 19, 2011 | 11.17 | 11.21 | 10.99 | 11.00 | 2,475,342 | -0.18(-1.60%) |
Oct 18, 2011 | 10.99 | 11.23 | 10.89 | 11.18 | 2,235,961 | +0.20(+1.86%) |
Oct 17, 2011 | 11.11 | 11.15 | 10.95 | 10.97 | 2,052,763 | -0.15(-1.35%) |
Oct 14, 2011 | 11.20 | 11.20 | 11.04 | 11.12 | 2,267,050 | +0.02(+0.21%) |
Oct 13, 2011 | 11.09 | 11.13 | 11.04 | 11.10 | 1,850,012 | +0.00(+0.03%) |
Oct 12, 2011 | 11.09 | 11.18 | 11.04 | 11.10 | 2,219,043 | +0.05(+0.42%) |
Oct 11, 2011 | 11.00 | 11.06 | 10.96 | 11.05 | 1,711,087 | +0.05(+0.42%) |
Oct 10, 2011 | 10.98 | 11.01 | 10.89 | 11.00 | 2,320,377 | +0.15(+1.35%) |
Oct 07, 2011 | 10.86 | 10.97 | 10.77 | 10.86 | 2,321,562 | +0.02(+0.18%) |
Oct 06, 2011 | 10.68 | 10.84 | 10.67 | 10.84 | 2,342,456 | +0.28(+2.63%) |
Oct 05, 2011 | 10.53 | 10.58 | 10.41 | 10.56 | 2,963,220 | +0.07(+0.70%) |
Oct 04, 2011 | 10.12 | 10.50 | 10.03 | 10.49 | 4,459,403 | +0.26(+2.56%) |
Oct 03, 2011 | 10.34 | 10.47 | 10.22 | 10.22 | 2,605,371 | -0.19(-1.81%) |
Sep 30, 2011 | 10.41 | 10.67 | 10.38 | 10.41 | 4,096,691 | -0.07(-0.66%) |
Sep 29, 2011 | 10.41 | 10.54 | 10.34 | 10.48 | 3,830,029 | +0.21(+2.03%) |
Sep 28, 2011 | 10.74 | 10.74 | 10.26 | 10.27 | 3,747,721 | -0.40(-3.79%) |
Sep 27, 2011 | 10.73 | 10.87 | 10.63 | 10.68 | 3,740,409 | +0.13(+1.21%) |
Sep 26, 2011 | 10.37 | 10.56 | 10.34 | 10.55 | 2,799,776 | +0.19(+1.86%) |
Sep 23, 2011 | 10.26 | 10.43 | 10.16 | 10.36 | 3,036,483 | +0.05(+0.49%) |
Sep 22, 2011 | 10.28 | 10.36 | 10.15 | 10.31 | 3,936,864 | -0.17(-1.62%) |
Sep 21, 2011 | 10.71 | 10.77 | 10.47 | 10.48 | 2,682,980 | -0.25(-2.30%) |
Sep 20, 2011 | 10.71 | 10.83 | 10.69 | 10.73 | 2,362,442 | +0.04(+0.36%) |
Sep 19, 2011 | 10.66 | 10.73 | 10.56 | 10.69 | 1,874,349 | -0.10(-0.96%) |
Sep 16, 2011 | 10.74 | 10.88 | 10.71 | 10.79 | 4,039,806 | +0.11(+1.01%) |
Sep 15, 2011 | 10.72 | 10.75 | 10.57 | 10.68 | 4,424,440 | +0.01(+0.11%) |
Sep 14, 2011 | 10.44 | 10.76 | 10.34 | 10.67 | 3,693,909 | +0.24(+2.29%) |
Sep 13, 2011 | 10.40 | 10.47 | 10.30 | 10.43 | 3,106,829 | +0.07(+0.63%) |
Sep 12, 2011 | 10.25 | 10.40 | 10.22 | 10.37 | 3,143,338 | +0.05(+0.49%) |
Sep 09, 2011 | 10.49 | 10.49 | 10.26 | 10.32 | 3,127,128 | -0.30(-2.83%) |
Sep 08, 2011 | 10.50 | 10.71 | 10.49 | 10.62 | 4,562,807 | +0.08(+0.77%) |
Sep 07, 2011 | 10.41 | 10.54 | 10.40 | 10.54 | 3,529,484 | +0.22(+2.13%) |
Sep 06, 2011 | 10.20 | 10.34 | 10.14 | 10.32 | 3,889,150 | -0.13(-1.29%) |
Sep 02, 2011 | 10.42 | 10.56 | 10.39 | 10.45 | 3,573,786 | -0.10(-0.91%) |
Sep 01, 2011 | 10.65 | 10.74 | 10.52 | 10.55 | 3,545,139 | -0.09(-0.87%) |
Aug 31, 2011 | 10.66 | 10.71 | 10.54 | 10.64 | 4,691,830 | +0.05(+0.44%) |
Aug 30, 2011 | 10.60 | 10.66 | 10.48 | 10.59 | 2,916,557 | -0.02(-0.15%) |
Aug 29, 2011 | 10.38 | 10.62 | 10.38 | 10.61 | 2,460,379 | +0.29(+2.84%) |
Aug 26, 2011 | 10.18 | 10.34 | 9.970 | 10.32 | 4,616,837 | +0.16(+1.56%) |
Aug 25, 2011 | 10.91 | 10.91 | 10.06 | 10.16 | 7,970,020 | -0.80(-7.31%) |
Aug 24, 2011 | 10.89 | 11.04 | 10.87 | 10.96 | 4,473,529 | +0.04(+0.39%) |
Aug 23, 2011 | 10.75 | 10.93 | 10.59 | 10.92 | 5,979,341 | +0.13(+1.25%) |
Aug 22, 2011 | 10.83 | 10.88 | 10.68 | 10.78 | 4,573,693 | +0.11(+1.01%) |
Aug 19, 2011 | 10.66 | 10.92 | 10.64 | 10.68 | 3,424,814 | -0.13(-1.21%) |
Aug 18, 2011 | 10.72 | 10.90 | 10.65 | 10.81 | 4,078,939 | -0.21(-1.92%) |
Aug 17, 2011 | 10.99 | 11.11 | 10.94 | 11.02 | 2,421,235 | +0.08(+0.74%) |
Aug 16, 2011 | 10.80 | 10.98 | 10.74 | 10.94 | 2,765,898 | +0.08(+0.71%) |
Aug 15, 2011 | 10.74 | 10.87 | 10.66 | 10.86 | 1,920,387 | +0.19(+1.81%) |
Aug 12, 2011 | 10.60 | 10.72 | 10.50 | 10.67 | 2,937,124 | +0.17(+1.61%) |
Aug 11, 2011 | 10.32 | 10.63 | 10.17 | 10.50 | 5,046,953 | +0.20(+1.95%) |
Aug 10, 2011 | 10.36 | 10.54 | 10.25 | 10.30 | 7,667,773 | -0.22(-2.12%) |
Aug 09, 2011 | 10.55 | 10.54 | 10.000 | 10.52 | 6,947,248 | +0.21(+2.02%) |
Aug 08, 2011 | 10.55 | 10.69 | 10.31 | 10.31 | 5,428,729 | -0.45(-4.15%) |
Aug 05, 2011 | 10.62 | 10.87 | 10.42 | 10.76 | 5,302,176 | +0.25(+2.42%) |
Aug 04, 2011 | 10.79 | 10.90 | 10.51 | 10.51 | 4,756,208 | -0.52(-4.75%) |
Aug 03, 2011 | 10.89 | 11.04 | 10.79 | 11.03 | 3,919,782 | +0.13(+1.17%) |
Aug 02, 2011 | 11.01 | 11.09 | 10.90 | 10.90 | 3,463,998 | -0.14(-1.29%) |
Aug 01, 2011 | 11.30 | 11.30 | 11.01 | 11.04 | 3,852,755 | -0.12(-1.07%) |
Jul 29, 2011 | 11.19 | 11.27 | 11.10 | 11.16 | 2,533,984 | -0.09(-0.82%) |
Jul 28, 2011 | 11.31 | 11.40 | 11.25 | 11.26 | 1,321,249 | -0.03(-0.31%) |
Jul 27, 2011 | 11.51 | 11.52 | 11.28 | 11.29 | 2,281,506 | -0.25(-2.14%) |
Jul 26, 2011 | 11.66 | 11.67 | 11.53 | 11.54 | 1,846,660 | -0.10(-0.83%) |
Jul 25, 2011 | 11.63 | 11.72 | 11.60 | 11.63 | 2,186,906 | -0.04(-0.33%) |
Jul 22, 2011 | 11.73 | 11.73 | 11.65 | 11.67 | 1,814,792 | -0.03(-0.26%) |
Jul 21, 2011 | 11.58 | 11.71 | 11.51 | 11.70 | 2,331,047 | +0.19(+1.64%) |
Jul 20, 2011 | 11.56 | 11.57 | 11.47 | 11.52 | 1,262,691 | -0.05(-0.44%) |
Jul 19, 2011 | 11.35 | 11.58 | 11.34 | 11.57 | 1,821,169 | +0.25(+2.24%) |
Jul 18, 2011 | 11.41 | 11.41 | 11.22 | 11.31 | 1,699,261 | -0.10(-0.91%) |
Jul 15, 2011 | 11.37 | 11.43 | 11.28 | 11.42 | 2,755,801 | +0.06(+0.54%) |
Jul 14, 2011 | 11.35 | 11.44 | 11.30 | 11.36 | 3,196,052 | +0.05(+0.41%) |
Jul 13, 2011 | 11.37 | 11.42 | 11.28 | 11.31 | 1,572,720 | -0.01(-0.07%) |
Jul 12, 2011 | 11.20 | 11.37 | 11.20 | 11.32 | 2,493,951 | +0.07(+0.61%) |
Jul 11, 2011 | 11.37 | 11.38 | 11.20 | 11.25 | 3,138,718 | -0.23(-2.04%) |
Jul 08, 2011 | 11.34 | 11.48 | 11.29 | 11.48 | 5,105,521 | +0.03(+0.23%) |
Jul 07, 2011 | 11.68 | 11.68 | 11.41 | 11.45 | 5,992,941 | -0.17(-1.45%) |
Jul 06, 2011 | 11.53 | 11.63 | 11.50 | 11.62 | 2,856,419 | +0.09(+0.77%) |
Jul 05, 2011 | 11.52 | 11.54 | 11.45 | 11.54 | 2,465,109 | -0.00(-0.03%) |
Jul 01, 2011 | 11.40 | 11.54 | 11.36 | 11.54 | 1,663,691 | +0.10(+0.87%) |
Jun 30, 2011 | 11.45 | 11.50 | 11.40 | 11.44 | 1,958,644 | +0.03(+0.27%) |
Jun 29, 2011 | 11.32 | 11.45 | 11.31 | 11.41 | 1,661,578 | +0.09(+0.81%) |
Jun 28, 2011 | 11.29 | 11.32 | 11.25 | 11.32 | 1,715,944 | +0.08(+0.68%) |
Jun 27, 2011 | 11.21 | 11.29 | 11.21 | 11.24 | 2,048,726 | +0.06(+0.55%) |
Jun 24, 2011 | 11.20 | 11.27 | 11.16 | 11.18 | 4,102,096 | -0.01(-0.07%) |
Jun 23, 2011 | 11.22 | 11.22 | 11.06 | 11.19 | 2,769,438 | -0.10(-0.92%) |
Jun 22, 2011 | 11.32 | 11.36 | 11.27 | 11.29 | 2,546,694 | -0.03(-0.27%) |
Jun 21, 2011 | 11.24 | 11.35 | 11.22 | 11.32 | 2,310,326 | +0.14(+1.27%) |
Jun 20, 2011 | 11.17 | 11.20 | 11.15 | 11.18 | 2,566,702 | +0.07(+0.59%) |
Jun 17, 2011 | 11.13 | 11.21 | 11.09 | 11.11 | 3,949,147 | +0.02(+0.21%) |
Jun 16, 2011 | 10.96 | 11.12 | 10.91 | 11.09 | 2,989,253 | +0.16(+1.47%) |
Jun 15, 2011 | 11.06 | 11.08 | 10.89 | 10.93 | 2,596,935 | -0.17(-1.52%) |
Jun 14, 2011 | 11.04 | 11.15 | 10.99 | 11.10 | 2,991,755 | +0.14(+1.30%) |
Jun 13, 2011 | 10.89 | 11.01 | 10.89 | 10.96 | 2,840,672 | +0.06(+0.53%) |
Jun 10, 2011 | 11.02 | 11.06 | 10.89 | 10.90 | 2,832,768 | -0.16(-1.42%) |
Jun 09, 2011 | 11.07 | 11.11 | 10.99 | 11.06 | 2,465,701 | -0.02(-0.14%) |
Jun 08, 2011 | 10.91 | 11.08 | 10.89 | 11.07 | 3,782,119 | +0.17(+1.58%) |
Jun 07, 2011 | 10.97 | 10.98 | 10.88 | 10.90 | 2,849,227 | -0.02(-0.14%) |
Jun 06, 2011 | 10.84 | 10.99 | 10.83 | 10.91 | 3,927,036 | +0.03(+0.32%) |
Jun 03, 2011 | 10.98 | 11.00 | 10.81 | 10.88 | 3,291,127 | -0.64(-5.56%) |
May 24, 2011 | 11.55 | 11.59 | 11.50 | 11.52 | 3,514,827 | -0.01(-0.10%) |
May 23, 2011 | 11.47 | 11.55 | 11.40 | 11.53 | 1,991,517 | -0.01(-0.10%) |
May 20, 2011 | 11.60 | 11.63 | 11.50 | 11.54 | 2,171,590 | -0.07(-0.60%) |
May 19, 2011 | 11.56 | 11.65 | 11.55 | 11.61 | 2,247,457 | +0.07(+0.57%) |
May 18, 2011 | 11.45 | 11.57 | 11.40 | 11.55 | 2,469,333 | +0.10(+0.91%) |
May 17, 2011 | 11.33 | 11.45 | 11.30 | 11.44 | 2,095,681 | +0.09(+0.78%) |
May 16, 2011 | 11.45 | 11.45 | 11.33 | 11.36 | 1,966,532 | -0.10(-0.84%) |
May 13, 2011 | 11.45 | 11.48 | 11.36 | 11.45 | 2,626,209 | +0.02(+0.13%) |
May 12, 2011 | 11.12 | 11.45 | 11.11 | 11.44 | 2,018,704 | +0.31(+2.76%) |
May 11, 2011 | 11.21 | 11.26 | 11.09 | 11.13 | 2,327,465 | -0.08(-0.75%) |
May 10, 2011 | 11.19 | 11.26 | 11.18 | 11.21 | 2,128,213 | +0.06(+0.52%) |
May 09, 2011 | 11.12 | 11.18 | 11.08 | 11.16 | 2,074,175 | +0.03(+0.28%) |
May 06, 2011 | 11.20 | 11.28 | 11.07 | 11.12 | 2,304,390 | +0.05(+0.45%) |
May 05, 2011 | 11.17 | 11.18 | 11.02 | 11.07 | 2,456,458 | -0.11(-0.96%) |
May 04, 2011 | 11.23 | 11.32 | 11.16 | 11.18 | 1,345,452 | -0.10(-0.85%) |
May 03, 2011 | 11.24 | 11.28 | 11.19 | 11.28 | 1,717,419 | +0.00(+0.00%) |
May 02, 2011 | 11.25 | 11.28 | 11.25 | 11.28 | 1,756,084 | -0.01(-0.07%) |
Apr 29, 2011 | 11.22 | 11.31 | 11.20 | 11.29 | 1,488,439 | +0.06(+0.55%) |
Apr 28, 2011 | 11.12 | 11.23 | 11.11 | 11.22 | 1,643,363 | +0.09(+0.83%) |
Apr 27, 2011 | 11.04 | 11.13 | 11.03 | 11.13 | 1,667,191 | +0.10(+0.87%) |
Apr 26, 2011 | 10.92 | 11.05 | 10.91 | 11.04 | 1,252,928 | +0.16(+1.52%) |
Apr 25, 2011 | 10.85 | 10.89 | 10.82 | 10.87 | 1,018,583 | -0.05(-0.42%) |
Apr 21, 2011 | 10.96 | 10.98 | 10.89 | 10.92 | 788,858 | -0.00(-0.03%) |
Apr 20, 2011 | 10.94 | 10.99 | 10.88 | 10.92 | 1,482,323 | +0.06(+0.53%) |
Apr 19, 2011 | 10.85 | 10.88 | 10.74 | 10.86 | 2,011,081 | +0.06(+0.52%) |
Apr 18, 2011 | 10.86 | 10.89 | 10.77 | 10.81 | 2,014,286 | -0.11(-1.01%) |
Apr 15, 2011 | 10.88 | 10.98 | 10.82 | 10.92 | 2,017,775 | +0.08(+0.70%) |
Apr 14, 2011 | 10.83 | 10.87 | 10.75 | 10.84 | 1,763,126 | -0.01(-0.07%) |
Apr 13, 2011 | 10.57 | 10.88 | 10.54 | 10.85 | 3,401,341 | +0.30(+2.82%) |
Apr 12, 2011 | 10.52 | 10.60 | 10.48 | 10.55 | 2,538,064 | +0.01(+0.07%) |
Apr 11, 2011 | 10.59 | 10.65 | 10.54 | 10.54 | 2,069,937 | -0.05(-0.47%) |
Apr 08, 2011 | 10.64 | 10.67 | 10.53 | 10.59 | 1,828,010 | -0.04(-0.39%) |
Apr 07, 2011 | 10.66 | 10.69 | 10.55 | 10.64 | 2,235,483 | -0.04(-0.39%) |
Apr 06, 2011 | 10.72 | 10.75 | 10.65 | 10.68 | 2,558,008 | -0.02(-0.21%) |
Apr 05, 2011 | 10.70 | 10.77 | 10.66 | 10.70 | 1,888,656 | -0.02(-0.21%) |
Apr 04, 2011 | 10.79 | 10.79 | 10.67 | 10.72 | 2,426,041 | -0.06(-0.57%) |
Apr 01, 2011 | 10.66 | 10.79 | 10.64 | 10.78 | 1,985,497 | +0.15(+1.40%) |
Mar 31, 2011 | 10.67 | 10.70 | 10.61 | 10.64 | 2,100,553 | -0.04(-0.39%) |
Mar 30, 2011 | 10.75 | 10.78 | 10.65 | 10.68 | 2,568,997 | -0.06(-0.53%) |
Mar 29, 2011 | 10.67 | 10.73 | 10.61 | 10.73 | 1,505,548 | +0.10(+0.90%) |
Mar 28, 2011 | 10.73 | 10.73 | 10.64 | 10.64 | 1,886,887 | -0.08(-0.71%) |
Mar 25, 2011 | 10.57 | 10.76 | 10.56 | 10.72 | 2,112,574 | +0.19(+1.78%) |
Mar 24, 2011 | 10.52 | 10.57 | 10.50 | 10.53 | 1,737,677 | +0.05(+0.51%) |
Mar 23, 2011 | 10.52 | 10.53 | 10.41 | 10.47 | 1,975,358 | -0.05(-0.51%) |
Mar 22, 2011 | 10.56 | 10.60 | 10.40 | 10.53 | 2,500,551 | -0.14(-1.32%) |
Mar 21, 2011 | 10.76 | 10.76 | 10.64 | 10.67 | 3,448,867 | +0.11(+1.01%) |
Mar 18, 2011 | 10.42 | 10.57 | 10.42 | 10.56 | 3,083,528 | +0.23(+2.22%) |
Mar 17, 2011 | 10.38 | 10.45 | 10.32 | 10.33 | 1,645,619 | +0.05(+0.48%) |
Mar 16, 2011 | 10.37 | 10.41 | 10.18 | 10.28 | 3,289,813 | -0.11(-1.10%) |
Mar 15, 2011 | 10.39 | 10.44 | 10.35 | 10.40 | 2,167,775 | -0.13(-1.20%) |
Mar 14, 2011 | 10.56 | 10.63 | 10.48 | 10.52 | 1,732,774 | -0.07(-0.68%) |
Mar 11, 2011 | 10.51 | 10.65 | 10.51 | 10.60 | 1,377,285 | +0.06(+0.62%) |
Mar 10, 2011 | 10.52 | 10.58 | 10.45 | 10.53 | 2,094,195 | -0.08(-0.72%) |
Mar 09, 2011 | 10.51 | 10.62 | 10.49 | 10.61 | 1,670,081 | +0.08(+0.80%) |
Mar 08, 2011 | 10.39 | 10.53 | 10.36 | 10.52 | 3,561,311 | +0.16(+1.55%) |
Mar 07, 2011 | 10.47 | 10.55 | 10.33 | 10.36 | 3,376,182 | -0.11(-1.06%) |
Mar 04, 2011 | 10.52 | 10.58 | 10.41 | 10.47 | 1,973,673 | -0.07(-0.69%) |
Mar 03, 2011 | 10.46 | 10.60 | 10.40 | 10.55 | 3,493,132 | +0.15(+1.47%) |
Mar 02, 2011 | 10.35 | 10.41 | 10.26 | 10.39 | 2,425,384 | +0.05(+0.52%) |
Mar 01, 2011 | 10.49 | 10.54 | 10.34 | 10.34 | 2,194,834 | -0.13(-1.20%) |
Feb 28, 2011 | 10.35 | 10.49 | 10.25 | 10.47 | 2,735,214 | +0.10(+0.92%) |
Feb 25, 2011 | 10.26 | 10.40 | 10.24 | 10.37 | 1,706,543 | +0.13(+1.23%) |
Feb 24, 2011 | 10.22 | 10.30 | 10.17 | 10.25 | 3,074,510 | +0.03(+0.26%) |
Feb 23, 2011 | 10.40 | 10.49 | 10.11 | 10.22 | 5,252,772 | -0.23(-2.16%) |
Feb 22, 2011 | 10.98 | 11.26 | 10.42 | 10.44 | 5,768,938 | +0.16(+1.56%) |
Feb 18, 2011 | 10.17 | 10.30 | 10.15 | 10.28 | 3,867,714 | +0.15(+1.51%) |
Feb 17, 2011 | 10.01 | 10.14 | 9.959 | 10.13 | 2,368,291 | +0.14(+1.38%) |
Feb 16, 2011 | 9.894 | 10.02 | 9.879 | 9.994 | 2,510,278 | +0.11(+1.16%) |
Feb 15, 2011 | 9.814 | 9.902 | 9.761 | 9.879 | 2,149,420 | +0.02(+0.15%) |
Feb 14, 2011 | 9.850 | 9.871 | 9.776 | 9.864 | 10,889,476 | +0.06(+0.66%) |
Feb 11, 2011 | 9.675 | 9.824 | 9.667 | 9.799 | 1,338,641 | +0.08(+0.85%) |
Feb 10, 2011 | 9.713 | 9.726 | 9.671 | 9.717 | 1,238,845 | -0.02(-0.22%) |
Feb 09, 2011 | 9.690 | 9.764 | 9.686 | 9.738 | 1,515,270 | +0.01(+0.12%) |
Feb 08, 2011 | 9.646 | 9.736 | 9.646 | 9.726 | 2,056,823 | +0.08(+0.81%) |
Feb 07, 2011 | 9.698 | 9.724 | 9.642 | 9.648 | 1,927,358 | -0.02(-0.18%) |
Feb 04, 2011 | 9.635 | 9.680 | 9.550 | 9.665 | 2,032,965 | +0.08(+0.82%) |
Feb 03, 2011 | 9.447 | 9.600 | 9.438 | 9.587 | 1,958,226 | +0.16(+1.68%) |
Feb 02, 2011 | 9.478 | 9.486 | 9.417 | 9.428 | 1,813,684 | -0.06(-0.64%) |
Feb 01, 2011 | 9.461 | 9.547 | 9.436 | 9.489 | 2,805,155 | +0.05(+0.57%) |
Jan 31, 2011 | 9.514 | 9.593 | 9.365 | 9.436 | 3,356,780 | -0.05(-0.56%) |
Jan 28, 2011 | 9.656 | 9.673 | 9.466 | 9.489 | 2,092,564 | -0.15(-1.55%) |
Jan 27, 2011 | 9.698 | 9.709 | 9.604 | 9.638 | 1,953,284 | -0.06(-0.65%) |
Jan 26, 2011 | 9.650 | 9.730 | 9.612 | 9.701 | 2,340,844 | +0.09(+0.95%) |
Jan 25, 2011 | 9.690 | 9.694 | 9.556 | 9.610 | 2,026,599 | -0.09(-0.93%) |
Jan 24, 2011 | 9.707 | 9.740 | 9.672 | 9.699 | 1,256,687 | +0.00(+0.04%) |
Jan 21, 2011 | 9.722 | 9.738 | 9.652 | 9.696 | 2,295,664 | +0.01(+0.12%) |
Jan 20, 2011 | 9.667 | 9.705 | 9.638 | 9.684 | 1,650,619 | +0.02(+0.20%) |
Jan 19, 2011 | 9.680 | 9.709 | 9.615 | 9.665 | 1,926,222 | +0.01(+0.09%) |
Jan 18, 2011 | 9.550 | 9.662 | 9.550 | 9.657 | 1,959,116 | +0.08(+0.85%) |
Jan 14, 2011 | 9.560 | 9.615 | 9.503 | 9.575 | 1,591,111 | -0.00(-0.04%) |
Jan 13, 2011 | 9.603 | 9.649 | 9.565 | 9.579 | 1,732,857 | -0.01(-0.12%) |
Jan 12, 2011 | 9.620 | 9.649 | 9.560 | 9.590 | 2,036,664 | -0.02(-0.16%) |
Jan 11, 2011 | 9.485 | 9.615 | 9.485 | 9.605 | 2,275,710 | +0.13(+1.36%) |
Jan 10, 2011 | 9.423 | 9.520 | 9.406 | 9.476 | 1,909,482 | +0.03(+0.34%) |
Jan 07, 2011 | 9.463 | 9.472 | 9.379 | 9.444 | 2,506,768 | -0.02(-0.16%) |
Jan 06, 2011 | 9.476 | 9.504 | 9.392 | 9.459 | 3,207,710 | -0.02(-0.16%) |
Jan 05, 2011 | 9.598 | 9.620 | 9.449 | 9.474 | 4,316,641 | -0.16(-1.64%) |
Jan 04, 2011 | 9.725 | 9.736 | 9.565 | 9.632 | 2,744,388 | -0.10(-0.98%) |
Jan 03, 2011 | 9.769 | 9.788 | 9.715 | 9.727 | 2,114,348 | -0.02(-0.16%) |
Dec 31, 2010 | 9.731 | 9.788 | 9.696 | 9.742 | 2,042,394 | +0.01(+0.06%) |
Dec 30, 2010 | 9.812 | 9.837 | 9.731 | 9.736 | 2,347,217 | -0.08(-0.77%) |
Dec 29, 2010 | 9.829 | 9.860 | 9.784 | 9.812 | 1,968,161 | -0.01(-0.08%) |
Dec 28, 2010 | 9.790 | 9.822 | 9.750 | 9.820 | 1,746,816 | +0.03(+0.29%) |
Dec 27, 2010 | 9.803 | 9.831 | 9.748 | 9.791 | 1,308,761 | -0.06(-0.56%) |
Dec 23, 2010 | 9.810 | 9.934 | 9.810 | 9.847 | 1,947,456 | +0.04(+0.43%) |
Dec 22, 2010 | 9.771 | 9.848 | 9.759 | 9.805 | 2,405,538 | +0.02(+0.25%) |
Dec 21, 2010 | 9.810 | 9.848 | 9.746 | 9.780 | 2,767,792 | -0.05(-0.54%) |
Dec 20, 2010 | 9.820 | 9.856 | 9.784 | 9.833 | 2,283,839 | +0.04(+0.37%) |
Dec 17, 2010 | 9.693 | 9.805 | 9.670 | 9.797 | 3,710,221 | +0.03(+0.33%) |
Dec 16, 2010 | 9.679 | 9.777 | 9.655 | 9.765 | 3,749,700 | -0.05(-0.47%) |
Dec 15, 2010 | 9.734 | 9.839 | 9.734 | 9.810 | 3,528,549 | +0.06(+0.62%) |
Dec 14, 2010 | 9.698 | 9.755 | 9.696 | 9.750 | 2,553,119 | +0.04(+0.41%) |
Dec 13, 2010 | 9.710 | 9.759 | 9.689 | 9.710 | 3,085,048 | +0.08(+0.87%) |
Dec 10, 2010 | 9.546 | 9.628 | 9.519 | 9.626 | 2,120,431 | +0.08(+0.84%) |
Dec 09, 2010 | 9.512 | 9.600 | 9.512 | 9.546 | 2,019,568 | +0.07(+0.72%) |
Dec 08, 2010 | 9.485 | 9.520 | 9.436 | 9.478 | 2,250,880 | -0.01(-0.10%) |
Dec 07, 2010 | 9.497 | 9.522 | 9.427 | 9.487 | 2,583,995 | +0.04(+0.46%) |
Dec 06, 2010 | 9.447 | 9.480 | 9.423 | 9.444 | 1,833,319 | +0.00(+0.02%) |
Dec 03, 2010 | 9.427 | 9.489 | 9.411 | 9.442 | 2,310,116 | -0.02(-0.18%) |
Dec 02, 2010 | 9.474 | 9.503 | 9.381 | 9.459 | 3,188,573 | -0.02(-0.18%) |